Guangdong Great River Smarter Logistics Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.500	22.780	22.250	22.620	21.281	2,047,425
2023-05-05	22.400	22.400	21.900	22.250	20.933	1,139,570
2023-05-04	21.700	22.420	21.580	22.260	20.942	1,790,528
2023-04-28	21.000	22.090	21.000	21.600	20.321	2,542,481
2023-04-27	20.500	21.020	20.480	20.940	19.700	1,128,135
2023-04-26	20.200	21.100	19.580	20.660	19.437	2,196,447
2023-04-25	20.060	20.580	19.880	20.090	18.901	1,322,859
2023-04-24	20.010	20.200	19.800	19.980	18.797	1,233,521
2023-04-21	20.280	20.500	20.060	20.100	18.910	1,086,218
2023-04-20	20.200	20.430	20.070	20.290	19.089	557,100
2023-04-19	20.650	20.760	20.250	20.250	19.051	807,500
2023-04-18	20.940	21.030	20.550	20.600	19.381	1,374,050
2023-04-17	20.800	21.070	20.530	20.880	19.644	810,549
2023-04-14	21.450	21.450	20.880	21.000	19.757	1,157,281
2023-04-13	21.210	21.270	20.850	21.010	19.766	1,023,215
2023-04-12	21.480	21.580	21.070	21.080	19.832	937,414
2023-04-11	21.660	21.880	21.390	21.400	20.133	1,176,850
2023-04-10	21.850	21.860	21.350	21.620	20.340	1,004,885
2023-04-07	21.860	21.860	21.560	21.710	20.425	883,190
2023-04-06	22.180	22.230	21.260	21.670	20.387	1,968,450
2023-04-04	21.900	22.170	21.780	22.130	20.820	1,301,827
2023-04-03	22.310	22.530	21.930	22.010	20.707	1,980,850
2023-03-31	22.270	22.530	21.960	22.150	20.839	1,093,177
2023-03-30	21.910	22.130	21.720	22.100	20.792	1,103,141
2023-03-29	22.150	22.390	21.910	21.960	20.660	1,396,689
2023-03-28	22.260	22.660	22.000	22.150	20.839	1,525,661
2023-03-27	22.200	22.580	21.690	21.910	20.613	1,854,743
2023-03-24	21.550	22.040	21.400	21.850	20.557	1,029,100
2023-03-23	21.850	21.990	21.420	21.550	20.274	829,500
2023-03-22	21.770	22.040	21.570	21.800	20.509	920,427
2023-03-21	21.400	21.720	21.220	21.540	20.265	735,318
2023-03-20	21.950	21.950	21.260	21.420	20.152	1,246,219
2023-03-17	21.650	22.040	21.650	21.790	20.500	1,246,295
2023-03-16	21.850	22.130	21.480	21.540	20.265	1,047,952
2023-03-15	21.380	22.150	21.250	21.850	20.557	1,900,377
2023-03-14	21.690	21.690	21.300	21.370	20.105	1,000,680
2023-03-13	21.450	21.670	21.300	21.640	20.359	992,626
2023-03-10	21.660	21.880	21.300	21.380	20.114	808,088
2023-03-09	21.670	21.860	21.510	21.700	20.415	542,013
2023-03-08	21.660	21.800	21.500	21.670	20.387	759,179
2023-03-07	21.920	22.090	21.700	21.700	20.415	1,021,893
2023-03-06	21.880	21.980	21.700	21.910	20.613	1,274,038
2023-03-03	21.840	21.880	21.580	21.700	20.415	657,232
2023-03-02	21.770	21.900	21.630	21.690	20.406	625,896
2023-03-01	22.060	22.110	21.660	21.800	20.509	1,017,835
2023-02-28	21.870	22.220	21.800	22.000	20.698	1,240,512
2023-02-27	21.680	22.020	21.590	21.870	20.575	1,945,948
2023-02-24	21.550	21.880	21.380	21.720	20.434	1,243,272
2023-02-23	21.560	21.860	21.350	21.520	20.246	1,017,181
2023-02-22	21.480	21.570	21.220	21.430	20.161	1,143,245
2023-02-21	21.300	22.010	21.220	21.480	20.208	2,112,827
2023-02-20	21.710	21.790	21.200	21.290	20.030	1,388,449
2023-02-17	21.520	21.820	21.420	21.600	20.321	1,273,944
2023-02-16	22.340	22.390	21.550	21.710	20.425	2,433,899
2023-02-15	22.500	22.720	21.800	21.900	20.604	1,906,199
2023-02-14	22.500	22.850	22.240	22.600	21.262	2,387,880
2023-02-13	22.340	22.360	22.000	22.280	20.961	2,119,587
2023-02-10	21.720	22.390	21.450	22.300	20.980	3,431,860
2023-02-09	20.850	22.000	20.710	21.860	20.566	3,342,322
2023-02-08	20.600	21.010	20.570	20.870	19.635	1,928,434

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.2000 CNY
2024-12-16	0.1000 CNY
2024-07-09	0.2500 CNY
2023-06-26	0.3000 CNY
2022-06-27	0.3000 CNY
2021-07-07	0.3000 CNY
2020-04-30	0.3000 CNY
2019-05-23	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.